Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.99 | 33.19 | 32.95 | 33.19 | 61,088,156 | -0.06(-0.19%) |
Apr 29, 2014 | 33.15 | 33.38 | 33.13 | 33.25 | 88,644,080 | +0.31(+0.95%) |
Apr 28, 2014 | 32.82 | 33.05 | 32.66 | 32.94 | 79,512,400 | +0.16(+0.49%) |
Apr 25, 2014 | 32.79 | 32.80 | 32.55 | 32.78 | 90,433,640 | -0.45(-1.35%) |
Apr 24, 2014 | 33.22 | 33.23 | 32.94 | 33.23 | 48,951,532 | +0.03(+0.10%) |
Apr 23, 2014 | 33.27 | 33.29 | 33.00 | 33.19 | 72,606,000 | -0.24(-0.72%) |
Apr 22, 2014 | 33.56 | 33.61 | 33.42 | 33.44 | 53,208,288 | -0.09(-0.26%) |
Apr 21, 2014 | 33.68 | 33.69 | 33.44 | 33.52 | 36,473,504 | -0.21(-0.62%) |
Apr 17, 2014 | 33.46 | 33.73 | 33.73 | 33.73 | 87,122,304 | +0.31(+0.91%) |
Apr 16, 2014 | 33.17 | 33.46 | 33.09 | 33.43 | 79,784,064 | +0.42(+1.27%) |
Apr 15, 2014 | 33.31 | 33.33 | 32.60 | 33.01 | 193,385,152 | -0.51(-1.51%) |
Apr 14, 2014 | 33.69 | 33.70 | 33.35 | 33.52 | 55,397,916 | -0.07(-0.21%) |
Apr 11, 2014 | 33.35 | 33.64 | 33.35 | 33.59 | 95,041,344 | +0.00(+0.00%) |
Apr 10, 2014 | 33.94 | 34.06 | 33.55 | 33.59 | 93,122,112 | -0.36(-1.06%) |
Apr 09, 2014 | 33.73 | 34.10 | 33.50 | 33.95 | 89,128,128 | +0.26(+0.76%) |
Apr 08, 2014 | 33.77 | 33.93 | 33.58 | 33.69 | 133,036,912 | +0.39(+1.17%) |
Apr 07, 2014 | 33.19 | 33.39 | 33.11 | 33.30 | 75,332,224 | +0.14(+0.42%) |
Apr 04, 2014 | 33.60 | 33.83 | 33.11 | 33.16 | 159,163,136 | -0.09(-0.27%) |
Apr 03, 2014 | 33.23 | 33.27 | 32.92 | 33.25 | 105,347,968 | -0.13(-0.38%) |
Apr 02, 2014 | 33.19 | 33.41 | 33.14 | 33.38 | 54,650,496 | +0.06(+0.19%) |
Apr 01, 2014 | 33.24 | 33.31 | 33.11 | 33.31 | 81,531,480 | +0.39(+1.17%) |
Mar 31, 2014 | 32.91 | 33.12 | 32.90 | 32.93 | 92,850,456 | +0.22(+0.66%) |
Mar 28, 2014 | 32.74 | 32.94 | 32.67 | 32.71 | 84,020,256 | +0.26(+0.79%) |
Mar 27, 2014 | 32.16 | 32.50 | 32.14 | 32.46 | 89,040,112 | +0.42(+1.30%) |
Mar 26, 2014 | 32.25 | 32.35 | 32.02 | 32.04 | 113,586,120 | +0.07(+0.23%) |
Mar 25, 2014 | 31.93 | 32.09 | 31.83 | 31.97 | 115,955,168 | +0.36(+1.14%) |
Mar 24, 2014 | 31.58 | 31.68 | 31.38 | 31.60 | 66,142,312 | +0.31(+0.98%) |
Mar 21, 2014 | 31.32 | 31.68 | 31.26 | 31.30 | 108,311,224 | +0.19(+0.62%) |
Mar 20, 2014 | 30.76 | 31.17 | 30.65 | 31.11 | 75,387,336 | +0.14(+0.44%) |
Mar 19, 2014 | 31.42 | 31.56 | 30.83 | 30.97 | 119,469,216 | -0.67(-2.13%) |
Mar 18, 2014 | 31.28 | 31.66 | 31.26 | 31.64 | 84,714,440 | +0.43(+1.39%) |
Mar 17, 2014 | 31.11 | 31.28 | 31.11 | 31.21 | 71,599,568 | +0.38(+1.22%) |
Mar 14, 2014 | 30.71 | 31.01 | 30.71 | 30.83 | 80,440,200 | +0.17(+0.55%) |
Mar 13, 2014 | 31.30 | 31.32 | 30.54 | 30.66 | 99,288,480 | -0.56(-1.80%) |
Mar 12, 2014 | 30.98 | 31.26 | 30.88 | 31.23 | 70,470,040 | +0.06(+0.21%) |
Mar 11, 2014 | 31.56 | 31.66 | 31.08 | 31.16 | 90,510,168 | -0.35(-1.12%) |
Mar 10, 2014 | 31.52 | 31.53 | 31.25 | 31.52 | 71,917,416 | -0.22(-0.68%) |
Mar 07, 2014 | 32.00 | 32.01 | 31.54 | 31.73 | 82,900,864 | -0.41(-1.27%) |
Mar 06, 2014 | 31.98 | 32.29 | 31.97 | 32.14 | 107,112,920 | +0.45(+1.42%) |
Mar 05, 2014 | 31.57 | 31.74 | 31.52 | 31.69 | 53,371,888 | +0.02(+0.08%) |
Mar 04, 2014 | 31.74 | 31.79 | 31.53 | 31.67 | 78,461,464 | +0.53(+1.70%) |
Mar 03, 2014 | 31.09 | 31.27 | 30.91 | 31.14 | 123,079,296 | -0.56(-1.77%) |
Feb 28, 2014 | 31.94 | 31.99 | 31.49 | 31.70 | 109,894,968 | -0.22(-0.68%) |
Feb 27, 2014 | 31.60 | 31.97 | 31.54 | 31.92 | 84,618,000 | +0.59(+1.90%) |
Feb 26, 2014 | 31.48 | 31.54 | 31.19 | 31.32 | 73,202,256 | +0.02(+0.08%) |
Feb 25, 2014 | 31.60 | 31.67 | 31.21 | 31.30 | 95,913,056 | -0.36(-1.14%) |
Feb 24, 2014 | 31.60 | 31.94 | 31.60 | 31.66 | 73,227,712 | +0.00(+0.00%) |
Feb 21, 2014 | 31.61 | 31.79 | 31.54 | 31.66 | 83,326,856 | +0.22(+0.69%) |
Feb 20, 2014 | 31.30 | 31.52 | 31.11 | 31.44 | 88,432,016 | +0.11(+0.36%) |
Feb 19, 2014 | 31.43 | 31.68 | 31.26 | 31.33 | 126,310,256 | -0.22(-0.69%) |
Feb 18, 2014 | 31.83 | 31.89 | 31.53 | 31.55 | 85,752,504 | -0.30(-0.93%) |
Feb 14, 2014 | 31.68 | 31.85 | 31.85 | 31.85 | 86,936,992 | +0.39(+1.23%) |
Feb 13, 2014 | 30.97 | 31.48 | 30.97 | 31.46 | 62,781,712 | +0.03(+0.10%) |
Feb 12, 2014 | 31.63 | 31.78 | 31.33 | 31.43 | 85,552,120 | +0.01(+0.03%) |
Feb 11, 2014 | 30.92 | 31.49 | 30.91 | 31.42 | 116,014,888 | +0.67(+2.17%) |
Feb 10, 2014 | 30.96 | 30.99 | 30.62 | 30.75 | 85,153,432 | -0.35(-1.11%) |
Feb 07, 2014 | 31.16 | 31.25 | 30.93 | 31.10 | 100,076,264 | +0.18(+0.57%) |
Feb 06, 2014 | 30.50 | 30.97 | 30.50 | 30.92 | 118,688,600 | +0.63(+2.09%) |
Feb 05, 2014 | 30.27 | 30.48 | 30.07 | 30.29 | 103,208,960 | -0.11(-0.37%) |
Feb 04, 2014 | 30.29 | 30.58 | 30.21 | 30.40 | 173,025,328 | +0.60(+2.02%) |
Feb 03, 2014 | 30.40 | 30.45 | 29.75 | 29.80 | 153,248,480 | -0.87(-2.83%) |
Jan 31, 2014 | 30.26 | 30.73 | 30.18 | 30.66 | 127,441,296 | +0.05(+0.16%) |
Jan 30, 2014 | 30.77 | 30.84 | 30.50 | 30.62 | 104,833,688 | +0.28(+0.93%) |
Jan 29, 2014 | 30.38 | 30.67 | 30.18 | 30.34 | 176,613,904 | -0.44(-1.43%) |
Jan 28, 2014 | 30.79 | 30.91 | 30.67 | 30.78 | 107,052,824 | +0.19(+0.63%) |
Jan 27, 2014 | 30.75 | 30.81 | 30.32 | 30.58 | 147,596,128 | -0.12(-0.39%) |
Jan 24, 2014 | 31.11 | 31.14 | 30.67 | 30.70 | 158,357,536 | -0.83(-2.62%) |
Jan 23, 2014 | 31.93 | 31.93 | 31.31 | 31.53 | 136,893,872 | -0.79(-2.46%) |
Jan 22, 2014 | 32.17 | 32.34 | 32.02 | 32.33 | 69,970,920 | +0.43(+1.33%) |
Jan 21, 2014 | 32.12 | 32.16 | 31.76 | 31.90 | 57,510,968 | -0.05(-0.15%) |
Jan 17, 2014 | 32.09 | 31.95 | 31.95 | 31.95 | 76,328,408 | -0.16(-0.50%) |
Jan 16, 2014 | 32.25 | 32.33 | 32.04 | 32.11 | 70,535,032 | -0.18(-0.55%) |
Jan 15, 2014 | 32.29 | 32.37 | 32.21 | 32.29 | 58,673,508 | -0.01(-0.02%) |
Jan 14, 2014 | 32.13 | 32.39 | 31.98 | 32.29 | 94,436,656 | +0.35(+1.08%) |
Jan 13, 2014 | 32.40 | 32.44 | 31.86 | 31.95 | 77,006,496 | -0.39(-1.19%) |
Jan 10, 2014 | 31.96 | 32.46 | 31.95 | 32.34 | 137,298,240 | +0.56(+1.77%) |
Jan 09, 2014 | 31.84 | 31.89 | 31.52 | 31.77 | 92,650,728 | -0.17(-0.53%) |
Jan 08, 2014 | 32.09 | 32.13 | 31.85 | 31.94 | 78,406,640 | -0.10(-0.33%) |
Jan 07, 2014 | 32.07 | 32.19 | 31.95 | 32.05 | 71,404,024 | +0.14(+0.43%) |
Jan 06, 2014 | 32.09 | 32.09 | 31.90 | 31.91 | 69,305,376 | -0.31(-0.95%) |
Jan 03, 2014 | 32.43 | 32.44 | 32.07 | 32.21 | 104,090,256 | -0.06(-0.17%) |
Jan 02, 2014 | 32.92 | 32.93 | 32.24 | 32.27 | 172,424,736 | -1.29(-3.84%) |
Dec 31, 2013 | 33.39 | 33.56 | 33.56 | 33.56 | 48,370,644 | +0.25(+0.76%) |
Dec 30, 2013 | 33.21 | 33.35 | 33.17 | 33.31 | 49,226,184 | +0.14(+0.44%) |
Dec 27, 2013 | 32.99 | 33.17 | 32.95 | 33.16 | 44,449,652 | +0.51(+1.55%) |
Dec 26, 2013 | 32.80 | 32.85 | 32.64 | 32.66 | 30,810,478 | -0.28(-0.85%) |
Dec 24, 2013 | 32.90 | 32.99 | 32.87 | 32.94 | 22,926,600 | +0.19(+0.59%) |
Dec 23, 2013 | 32.77 | 32.90 | 32.68 | 32.74 | 70,060,040 | +0.24(+0.74%) |
Dec 20, 2013 | 32.55 | 32.72 | 32.47 | 32.50 | 107,964,816 | -0.05(-0.15%) |
Dec 19, 2013 | 32.58 | 32.68 | 32.29 | 32.55 | 88,154,368 | -0.61(-1.84%) |
Dec 18, 2013 | 32.74 | 33.47 | 32.23 | 33.16 | 134,460,656 | +0.65(+1.99%) |
Dec 17, 2013 | 32.76 | 32.76 | 32.49 | 32.52 | 67,041,428 | -0.28(-0.86%) |
Dec 16, 2013 | 32.79 | 33.03 | 32.75 | 32.80 | 74,835,440 | +0.21(+0.65%) |
Dec 13, 2013 | 32.60 | 32.67 | 32.45 | 32.59 | 78,260,904 | +0.08(+0.24%) |
Dec 12, 2013 | 32.56 | 32.63 | 32.36 | 32.51 | 77,834,464 | -0.19(-0.58%) |
Dec 11, 2013 | 33.18 | 33.19 | 32.66 | 32.70 | 93,780,616 | -0.74(-2.21%) |
Dec 10, 2013 | 33.26 | 33.47 | 33.25 | 33.44 | 55,576,496 | +0.02(+0.05%) |
Dec 09, 2013 | 33.47 | 33.61 | 33.39 | 33.42 | 70,504,536 | +0.05(+0.14%) |
Dec 06, 2013 | 33.21 | 33.49 | 33.11 | 33.37 | 94,892,776 | +0.72(+2.22%) |
Dec 05, 2013 | 32.75 | 32.95 | 32.63 | 32.65 | 71,288,112 | -0.19(-0.58%) |
Dec 04, 2013 | 32.67 | 32.93 | 32.50 | 32.84 | 78,388,032 | -0.04(-0.12%) |
Dec 03, 2013 | 32.87 | 33.10 | 32.65 | 32.88 | 135,873,152 | -0.11(-0.34%) |
Dec 02, 2013 | 33.57 | 33.63 | 32.93 | 32.99 | 85,351,176 | -0.71(-2.10%) |
Nov 29, 2013 | 33.61 | 33.79 | 33.55 | 33.70 | 52,561,388 | +0.34(+1.03%) |
Nov 27, 2013 | 33.28 | 33.43 | 33.14 | 33.36 | 57,076,536 | +0.21(+0.65%) |
Nov 26, 2013 | 33.02 | 33.24 | 32.93 | 33.14 | 47,705,056 | +0.11(+0.34%) |
Nov 25, 2013 | 33.45 | 33.45 | 33.00 | 33.03 | 72,257,400 | -0.43(-1.28%) |
Nov 22, 2013 | 33.25 | 33.50 | 33.18 | 33.46 | 62,512,468 | +0.24(+0.72%) |
Nov 21, 2013 | 33.15 | 33.28 | 33.05 | 33.22 | 64,575,516 | -0.03(-0.10%) |
Nov 20, 2013 | 33.75 | 33.80 | 33.20 | 33.26 | 78,709,384 | -0.46(-1.37%) |
Nov 19, 2013 | 34.02 | 34.07 | 33.68 | 33.72 | 74,784,128 | -0.20(-0.60%) |
Nov 18, 2013 | 34.06 | 34.29 | 33.92 | 33.92 | 101,077,696 | +0.30(+0.90%) |
Nov 15, 2013 | 33.37 | 33.76 | 33.33 | 33.62 | 118,215,608 | +0.63(+1.91%) |
Nov 14, 2013 | 32.49 | 33.00 | 32.40 | 32.99 | 110,183,120 | +0.58(+1.78%) |
Nov 12, 2013 | 32.59 | 32.63 | 32.18 | 32.41 | 102,232,128 | -0.18(-0.54%) |
Nov 11, 2013 | 32.72 | 32.78 | 32.51 | 32.59 | 73,502,504 | -0.17(-0.51%) |
Nov 08, 2013 | 32.63 | 32.77 | 32.43 | 32.75 | 99,486,168 | -0.07(-0.22%) |
Nov 07, 2013 | 33.49 | 33.51 | 32.75 | 32.83 | 118,658,608 | -0.60(-1.81%) |
Nov 06, 2013 | 33.57 | 33.61 | 33.41 | 33.43 | 77,094,096 | +0.10(+0.31%) |
Nov 05, 2013 | 33.57 | 33.62 | 33.30 | 33.33 | 92,104,360 | -0.68(-2.01%) |
Nov 04, 2013 | 33.87 | 34.02 | 33.86 | 34.01 | 44,184,464 | +0.21(+0.62%) |
Nov 01, 2013 | 33.91 | 33.99 | 33.59 | 33.80 | 105,083,584 | +0.02(+0.05%) |
Oct 31, 2013 | 34.22 | 34.23 | 33.77 | 33.78 | 85,119,952 | -0.35(-1.04%) |
Oct 30, 2013 | 34.33 | 34.46 | 33.99 | 34.14 | 69,073,784 | -0.19(-0.54%) |
Oct 29, 2013 | 34.34 | 34.39 | 34.29 | 34.33 | 40,895,568 | +0.11(+0.31%) |
Oct 28, 2013 | 34.07 | 34.27 | 34.03 | 34.22 | 54,367,464 | +0.20(+0.60%) |
Oct 25, 2013 | 33.88 | 34.08 | 33.79 | 34.02 | 57,079,368 | +0.16(+0.46%) |
Oct 24, 2013 | 34.12 | 34.12 | 33.81 | 33.86 | 72,245,040 | -0.07(-0.21%) |
Oct 23, 2013 | 34.16 | 34.20 | 33.92 | 33.93 | 87,206,536 | -0.81(-2.33%) |
Oct 22, 2013 | 34.65 | 34.94 | 34.61 | 34.74 | 93,936,984 | +0.33(+0.96%) |
Oct 21, 2013 | 34.36 | 34.54 | 34.34 | 34.41 | 55,564,524 | -0.05(-0.16%) |
Oct 18, 2013 | 34.58 | 34.62 | 34.42 | 34.46 | 69,945,784 | +0.03(+0.10%) |
Oct 17, 2013 | 34.18 | 34.46 | 34.13 | 34.43 | 65,746,508 | +0.21(+0.63%) |
Oct 16, 2013 | 34.11 | 34.35 | 34.06 | 34.21 | 81,361,392 | +0.27(+0.79%) |
Oct 15, 2013 | 34.13 | 34.24 | 33.86 | 33.95 | 68,329,712 | -0.33(-0.97%) |
Oct 14, 2013 | 33.80 | 34.36 | 33.74 | 34.28 | 54,234,084 | +0.20(+0.60%) |
Oct 11, 2013 | 33.79 | 34.12 | 33.73 | 34.08 | 53,739,632 | +0.15(+0.43%) |
Oct 10, 2013 | 33.57 | 33.99 | 33.54 | 33.93 | 124,497,760 | +0.78(+2.36%) |
Oct 09, 2013 | 33.14 | 33.29 | 32.87 | 33.15 | 84,519,536 | +0.24(+0.74%) |
Oct 08, 2013 | 33.22 | 33.39 | 32.87 | 32.90 | 83,213,160 | -0.32(-0.96%) |
Oct 07, 2013 | 33.07 | 33.36 | 33.04 | 33.22 | 64,941,780 | -0.29(-0.85%) |
Oct 04, 2013 | 33.16 | 33.54 | 33.10 | 33.51 | 46,220,732 | +0.43(+1.30%) |
Oct 03, 2013 | 33.37 | 33.44 | 32.84 | 33.08 | 64,241,608 | -0.12(-0.37%) |
Oct 02, 2013 | 32.92 | 33.22 | 32.81 | 33.20 | 58,967,640 | +0.12(+0.37%) |
Oct 01, 2013 | 32.66 | 33.10 | 32.63 | 33.08 | 76,366,944 | +0.65(+2.00%) |
Sep 30, 2013 | 32.30 | 32.56 | 32.22 | 32.43 | 117,864,392 | -0.38(-1.16%) |
Sep 27, 2013 | 32.94 | 33.00 | 32.71 | 32.81 | 86,760,104 | -0.39(-1.16%) |
Sep 26, 2013 | 33.26 | 33.37 | 33.02 | 33.20 | 65,238,908 | +0.14(+0.41%) |
Sep 25, 2013 | 33.32 | 33.34 | 33.02 | 33.06 | 70,787,232 | -0.25(-0.76%) |
Sep 24, 2013 | 33.48 | 33.56 | 33.26 | 33.32 | 54,498,764 | -0.28(-0.84%) |
Sep 23, 2013 | 33.53 | 33.72 | 33.48 | 33.60 | 76,800,568 | +0.12(+0.36%) |
Sep 20, 2013 | 34.09 | 34.09 | 33.43 | 33.48 | 97,116,152 | -0.77(-2.24%) |
Sep 19, 2013 | 34.32 | 34.35 | 34.04 | 34.25 | 125,769,200 | -0.19(-0.54%) |
Sep 18, 2013 | 32.95 | 34.47 | 32.81 | 34.44 | 142,294,272 | +1.39(+4.20%) |
Sep 17, 2013 | 33.13 | 33.18 | 32.98 | 33.05 | 59,013,476 | -0.07(-0.22%) |
Sep 16, 2013 | 33.33 | 33.34 | 33.04 | 33.12 | 87,103,408 | +0.37(+1.13%) |
Sep 13, 2013 | 32.59 | 32.79 | 32.52 | 32.75 | 56,457,684 | +0.21(+0.65%) |
Sep 12, 2013 | 32.80 | 32.83 | 32.53 | 32.54 | 73,440,568 | -0.38(-1.16%) |
Sep 11, 2013 | 32.77 | 33.02 | 32.71 | 32.92 | 92,276,048 | +0.02(+0.06%) |
Sep 10, 2013 | 32.84 | 32.97 | 32.75 | 32.90 | 101,345,792 | +0.25(+0.76%) |
Sep 09, 2013 | 32.13 | 32.71 | 32.11 | 32.65 | 145,915,776 | +0.84(+2.65%) |
Sep 06, 2013 | 31.79 | 31.94 | 31.44 | 31.81 | 94,777,184 | +0.46(+1.46%) |
Sep 05, 2013 | 31.01 | 31.43 | 30.97 | 31.35 | 73,968,712 | +0.37(+1.19%) |
Sep 04, 2013 | 30.62 | 31.00 | 30.56 | 30.98 | 75,447,328 | +0.54(+1.76%) |
Sep 03, 2013 | 30.69 | 30.80 | 30.37 | 30.45 | 78,737,368 | +0.19(+0.63%) |
Aug 30, 2013 | 30.37 | 30.39 | 30.03 | 30.25 | 130,968,096 | +0.23(+0.78%) |
Aug 29, 2013 | 30.13 | 30.37 | 29.95 | 30.02 | 79,251,600 | +0.23(+0.79%) |
Aug 28, 2013 | 29.67 | 30.07 | 29.58 | 29.79 | 87,219,936 | +0.06(+0.20%) |
Aug 27, 2013 | 29.92 | 29.98 | 29.66 | 29.73 | 112,244,600 | -0.70(-2.29%) |
Aug 26, 2013 | 30.80 | 30.82 | 30.36 | 30.42 | 53,088,344 | -0.33(-1.09%) |
Aug 23, 2013 | 30.64 | 30.81 | 30.45 | 30.76 | 72,062,872 | +0.36(+1.18%) |
Aug 22, 2013 | 30.25 | 30.46 | 30.22 | 30.40 | 67,976,416 | +0.49(+1.62%) |
Aug 21, 2013 | 30.26 | 30.30 | 29.85 | 29.91 | 137,848,432 | -0.72(-2.34%) |
Aug 20, 2013 | 30.53 | 30.82 | 30.52 | 30.63 | 67,478,128 | -0.06(-0.18%) |
Aug 19, 2013 | 31.03 | 31.06 | 30.67 | 30.68 | 67,632,568 | -0.59(-1.88%) |
Aug 16, 2013 | 31.57 | 31.62 | 31.23 | 31.27 | 91,494,608 | -0.27(-0.86%) |
Aug 15, 2013 | 31.50 | 31.61 | 31.21 | 31.54 | 75,054,656 | -0.37(-1.15%) |
Aug 14, 2013 | 31.81 | 31.99 | 31.86 | 31.91 | 60,681,284 | +0.10(+0.33%) |
Aug 13, 2013 | 31.81 | 31.90 | 31.65 | 31.81 | 76,759,192 | +0.20(+0.62%) |
Aug 12, 2013 | 31.45 | 31.74 | 31.45 | 31.61 | 76,968,640 | +0.29(+0.93%) |
Aug 09, 2013 | 31.27 | 31.50 | 31.26 | 31.32 | 70,623,248 | +0.06(+0.20%) |
Aug 08, 2013 | 31.01 | 31.39 | 30.81 | 31.26 | 94,909,504 | +0.59(+1.92%) |
Aug 07, 2013 | 30.71 | 30.84 | 30.64 | 30.67 | 68,163,632 | -0.33(-1.08%) |
Aug 06, 2013 | 31.27 | 31.27 | 30.93 | 31.00 | 64,609,416 | -0.40(-1.27%) |
Aug 05, 2013 | 31.49 | 31.50 | 31.27 | 31.40 | 51,729,748 | -0.20(-0.63%) |
Aug 02, 2013 | 31.52 | 31.78 | 31.50 | 31.60 | 58,469,624 | -0.00(-0.01%) |
Aug 01, 2013 | 31.38 | 31.72 | 31.31 | 31.60 | 102,940,496 | +0.56(+1.81%) |
Jul 31, 2013 | 30.98 | 31.42 | 30.84 | 31.04 | 101,950,800 | -0.18(-0.59%) |
Jul 30, 2013 | 31.44 | 31.46 | 31.16 | 31.23 | 48,576,352 | -0.07(-0.23%) |
Jul 29, 2013 | 31.44 | 31.48 | 31.28 | 31.30 | 63,125,232 | -0.40(-1.26%) |
Jul 26, 2013 | 31.59 | 31.74 | 31.35 | 31.70 | 47,561,296 | -0.07(-0.23%) |
Jul 25, 2013 | 31.48 | 31.80 | 31.46 | 31.77 | 57,036,424 | +0.18(+0.58%) |
Jul 24, 2013 | 31.91 | 31.92 | 31.39 | 31.58 | 92,808,816 | -0.33(-1.02%) |
Jul 23, 2013 | 31.87 | 32.02 | 31.77 | 31.91 | 87,806,432 | +0.34(+1.08%) |
Jul 22, 2013 | 31.31 | 31.62 | 31.22 | 31.57 | 76,589,376 | +0.31(+1.01%) |
Jul 19, 2013 | 31.30 | 31.31 | 31.14 | 31.25 | 70,852,368 | -0.09(-0.29%) |
Jul 18, 2013 | 31.52 | 31.62 | 31.30 | 31.35 | 79,667,600 | -0.34(-1.08%) |
Jul 17, 2013 | 31.70 | 31.75 | 31.58 | 31.69 | 71,201,280 | +0.25(+0.81%) |
Jul 16, 2013 | 31.39 | 31.46 | 31.15 | 31.43 | 75,304,768 | +0.13(+0.41%) |
Jul 15, 2013 | 31.15 | 31.47 | 31.14 | 31.31 | 99,199,488 | +0.32(+1.03%) |
Jul 12, 2013 | 30.97 | 31.04 | 30.84 | 30.99 | 60,880,212 | -0.33(-1.05%) |
Jul 11, 2013 | 30.96 | 31.35 | 30.80 | 31.32 | 124,467,856 | +1.46(+4.89%) |
Jul 10, 2013 | 30.00 | 30.20 | 29.83 | 29.86 | 91,434,952 | -0.29(-0.95%) |
Jul 09, 2013 | 30.08 | 30.18 | 29.91 | 30.14 | 86,615,464 | +0.39(+1.31%) |
Jul 08, 2013 | 29.71 | 29.98 | 29.67 | 29.75 | 80,260,856 | +0.04(+0.13%) |
Jul 05, 2013 | 29.95 | 29.99 | 29.43 | 29.71 | 118,482,920 | -0.19(-0.64%) |
Jul 03, 2013 | 29.76 | 30.17 | 29.73 | 29.90 | 64,806,472 | -0.28(-0.92%) |
Jul 02, 2013 | 30.65 | 30.86 | 29.99 | 30.18 | 115,102,416 | -0.55(-1.79%) |
Jul 01, 2013 | 30.78 | 30.94 | 30.61 | 30.73 | 80,662,536 | +0.10(+0.31%) |
Jun 28, 2013 | 30.23 | 30.72 | 30.18 | 30.64 | 115,928,000 | +0.18(+0.57%) |
Jun 27, 2013 | 30.22 | 30.51 | 30.22 | 30.46 | 120,371,776 | +0.60(+2.01%) |
Jun 26, 2013 | 29.63 | 29.98 | 29.62 | 29.86 | 101,516,816 | +0.46(+1.58%) |
Jun 25, 2013 | 29.28 | 29.43 | 28.97 | 29.40 | 103,312,784 | +0.61(+2.13%) |
Jun 24, 2013 | 28.66 | 29.09 | 28.57 | 28.79 | 134,714,864 | -0.60(-2.03%) |
Jun 21, 2013 | 29.38 | 29.56 | 28.89 | 29.38 | 155,804,368 | +0.42(+1.44%) |
Jun 20, 2013 | 29.60 | 29.60 | 28.61 | 28.97 | 192,726,400 | -1.36(-4.48%) |
Jun 19, 2013 | 31.06 | 31.20 | 30.27 | 30.33 | 135,539,088 | -0.96(-3.08%) |
Jun 18, 2013 | 31.08 | 31.32 | 31.00 | 31.29 | 72,870,992 | +0.13(+0.42%) |
Jun 17, 2013 | 31.22 | 31.36 | 30.97 | 31.16 | 76,137,632 | +0.28(+0.92%) |
Jun 14, 2013 | 31.27 | 31.34 | 30.79 | 30.88 | 129,650,696 | -0.49(-1.58%) |
Jun 13, 2013 | 30.70 | 31.38 | 30.66 | 31.37 | 139,971,328 | +0.65(+2.12%) |
Jun 12, 2013 | 31.18 | 31.20 | 30.65 | 30.72 | 140,635,952 | -0.21(-0.69%) |
Jun 11, 2013 | 31.53 | 31.16 | 30.78 | 30.93 | 117,090,104 | -0.60(-1.89%) |
Jun 10, 2013 | 31.68 | 31.68 | 31.41 | 31.53 | 120,507,176 | -0.43(-1.35%) |
Jun 07, 2013 | 31.94 | 32.18 | 31.76 | 31.96 | 106,202,272 | -0.16(-0.51%) |
Jun 06, 2013 | 31.81 | 32.16 | 31.72 | 32.13 | 101,073,272 | +0.27(+0.84%) |
Jun 05, 2013 | 32.37 | 32.42 | 31.83 | 31.86 | 112,159,608 | -0.58(-1.79%) |
Jun 04, 2013 | 32.82 | 32.86 | 32.35 | 32.44 | 78,667,904 | -0.40(-1.22%) |
Jun 03, 2013 | 32.52 | 32.95 | 32.29 | 32.84 | 132,239,352 | +0.48(+1.49%) |
May 31, 2013 | 32.69 | 32.74 | 32.31 | 32.36 | 139,407,280 | -0.60(-1.82%) |
May 30, 2013 | 32.91 | 33.18 | 32.89 | 32.96 | 73,357,896 | +0.00(+0.00%) |
May 29, 2013 | 33.16 | 33.22 | 32.93 | 32.96 | 90,980,128 | -0.42(-1.27%) |
May 28, 2013 | 33.60 | 33.67 | 33.35 | 33.38 | 65,462,848 | +0.18(+0.56%) |
May 24, 2013 | 33.20 | 33.22 | 33.01 | 33.20 | 89,420,800 | -0.29(-0.88%) |
May 23, 2013 | 33.21 | 33.52 | 33.03 | 33.49 | 107,359,752 | -0.25(-0.75%) |
May 22, 2013 | 34.21 | 34.52 | 33.62 | 33.74 | 115,391,288 | -0.38(-1.10%) |
May 21, 2013 | 34.13 | 34.28 | 33.90 | 34.12 | 50,617,408 | -0.07(-0.21%) |
May 20, 2013 | 34.10 | 34.23 | 34.00 | 34.19 | 42,041,944 | +0.09(+0.25%) |
May 17, 2013 | 34.03 | 34.15 | 33.97 | 34.10 | 48,107,212 | +0.15(+0.44%) |
May 16, 2013 | 34.07 | 34.20 | 33.95 | 33.96 | 44,348,088 | -0.12(-0.36%) |
May 15, 2013 | 33.99 | 34.13 | 33.90 | 34.08 | 69,612,392 | +0.17(+0.50%) |
May 13, 2013 | 34.02 | 34.04 | 33.88 | 33.91 | 65,331,836 | -0.31(-0.92%) |
May 10, 2013 | 34.26 | 34.31 | 34.07 | 34.22 | 57,122,920 | -0.27(-0.77%) |
May 09, 2013 | 34.68 | 34.71 | 34.32 | 34.49 | 51,295,364 | -0.25(-0.72%) |
May 08, 2013 | 34.62 | 34.77 | 34.59 | 34.74 | 61,076,760 | +0.27(+0.77%) |
May 07, 2013 | 34.36 | 34.54 | 34.27 | 34.47 | 49,567,032 | +0.24(+0.71%) |
May 06, 2013 | 34.18 | 34.25 | 34.08 | 34.23 | 39,979,592 | +0.05(+0.14%) |
May 03, 2013 | 34.10 | 34.38 | 33.90 | 34.18 | 73,438,744 | +0.28(+0.83%) |
May 02, 2013 | 33.77 | 33.92 | 33.69 | 33.90 | 59,824,872 | +0.27(+0.79%) |